XTrackers Stoxx Europe 600 Utilities ETF
(XS6R)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
11,656.00p
|
11,656.00p
|
11,619.00p
|
11,619.00p
|
184
|
|
07/11/2024
|
11,634.00p
|
11,688.00p
|
11,618.00p
|
11,618.00p
|
1,856
|
|
06/11/2024
|
11,906.00p
|
11,932.00p
|
11,676.00p
|
11,695.00p
|
1,126
|
|
05/11/2024
|
12,116.00p
|
12,160.00p
|
12,094.00p
|
12,094.00p
|
1
|
|
04/11/2024
|
12,096.00p
|
12,176.00p
|
12,087.84p
|
12,094.00p
|
37
|
|
01/11/2024
|
12,096.00p
|
12,144.00p
|
11,942.00p
|
12,092.00p
|
1,064
|
|
31/10/2024
|
12,020.00p
|
12,084.00p
|
11,958.00p
|
12,053.00p
|
1,485
|
|
30/10/2024
|
12,124.00p
|
12,172.00p
|
12,076.00p
|
12,167.00p
|
400
|
|
29/10/2024
|
12,376.00p
|
12,454.00p
|
12,154.00p
|
12,167.00p
|
988
|
|
28/10/2024
|
12,234.00p
|
12,365.00p
|
12,218.00p
|
12,365.00p
|
12
|
|
25/10/2024
|
12,234.00p
|
12,366.00p
|
12,202.00p
|
12,238.00p
|
11
|
|
24/10/2024
|
12,416.00p
|
12,416.00p
|
12,310.00p
|
12,339.00p
|
401
|
|
23/10/2024
|
12,344.00p
|
12,348.00p
|
12,202.00p
|
12,339.00p
|
52
|
|
22/10/2024
|
12,250.00p
|
12,275.00p
|
12,172.00p
|
12,275.00p
|
160
|
|
21/10/2024
|
12,520.00p
|
12,574.00p
|
12,388.00p
|
12,477.00p
|
52
|
|
18/10/2024
|
12,460.00p
|
12,520.00p
|
12,396.00p
|
12,510.00p
|
28
|
|
17/10/2024
|
12,670.00p
|
12,670.00p
|
12,542.00p
|
12,560.00p
|
16
|
|
16/10/2024
|
12,478.00p
|
12,619.00p
|
12,442.00p
|
12,619.00p
|
4,104
|
|
15/10/2024
|
12,442.00p
|
12,459.00p
|
12,408.00p
|
12,459.00p
|
6
|
|
14/10/2024
|
12,216.00p
|
12,358.00p
|
12,170.00p
|
12,358.00p
|
714
|
|
11/10/2024
|
12,146.00p
|
12,224.00p
|
12,076.00p
|
12,224.00p
|
5
|
|
10/10/2024
|
12,146.00p
|
12,160.00p
|
12,090.00p
|
12,090.00p
|
10
|
|
09/10/2024
|
12,170.00p
|
12,254.00p
|
12,114.00p
|
12,194.00p
|
702
|
|
08/10/2024
|
12,112.00p
|
12,156.00p
|
12,086.00p
|
12,147.00p
|
306
|
|
07/10/2024
|
12,110.00p
|
12,230.00p
|
12,050.00p
|
12,092.00p
|
159
|
|
04/10/2024
|
12,134.00p
|
12,214.00p
|
11,782.00p
|
12,126.00p
|
5
|
|
03/10/2024
|
12,228.00p
|
12,416.00p
|
12,222.00p
|
12,222.00p
|
650
|
|
02/10/2024
|
12,308.00p
|
12,398.00p
|
12,239.92p
|
12,245.00p
|
149
|
|
01/10/2024
|
12,446.00p
|
12,478.00p
|
12,334.00p
|
12,451.00p
|
8
|
|
30/09/2024
|
12,394.00p
|
12,490.00p
|
12,372.00p
|
12,384.00p
|
15
|
|
27/09/2024
|
12,434.00p
|
12,480.00p
|
12,318.00p
|
12,460.00p
|
37
|
|
26/09/2024
|
12,408.00p
|
12,582.00p
|
12,380.00p
|
12,406.00p
|
142
|
|
25/09/2024
|
12,396.00p
|
12,420.00p
|
12,362.00p
|
12,407.00p
|
9
|
|
24/09/2024
|
12,396.00p
|
12,508.00p
|
12,298.00p
|
12,387.00p
|
27
|
|
23/09/2024
|
12,438.00p
|
12,438.00p
|
12,280.00p
|
12,412.00p
|
593
|
|
20/09/2024
|
12,346.00p
|
12,412.08p
|
12,300.00p
|
12,338.00p
|
12
|
|
19/09/2024
|
12,264.00p
|
12,636.00p
|
12,238.00p
|
12,291.00p
|
132
|
|
18/09/2024
|
12,648.00p
|
12,746.00p
|
12,522.00p
|
12,540.00p
|
302
|
|
17/09/2024
|
12,664.00p
|
12,682.00p
|
12,596.00p
|
12,654.00p
|
1,701
|
|
16/09/2024
|
12,510.00p
|
12,560.00p
|
12,420.00p
|
12,523.00p
|
64
|
|
13/09/2024
|
12,480.00p
|
12,510.00p
|
12,392.00p
|
12,405.00p
|
88
|
|
12/09/2024
|
12,394.00p
|
12,600.00p
|
12,394.00p
|
12,462.00p
|
14
|
|
11/09/2024
|
12,352.00p
|
12,534.00p
|
12,388.00p
|
12,463.00p
|
0
|
|
10/09/2024
|
12,352.00p
|
12,524.00p
|
12,440.00p
|
12,463.00p
|
8
|
|
09/09/2024
|
12,352.00p
|
12,472.00p
|
12,300.00p
|
12,462.00p
|
200
|
|
06/09/2024
|
12,336.00p
|
12,372.00p
|
12,236.00p
|
12,324.00p
|
196
|
|
05/09/2024
|
12,360.00p
|
12,380.00p
|
12,142.00p
|
12,314.00p
|
76
|
|
04/09/2024
|
12,096.00p
|
12,122.00p
|
12,032.00p
|
12,097.00p
|
74
|
|
03/09/2024
|
12,052.00p
|
12,154.00p
|
12,082.00p
|
12,093.00p
|
0
|
|
02/09/2024
|
12,052.00p
|
12,112.00p
|
12,052.00p
|
12,042.00p
|
10
|
|
30/08/2024
|
12,038.00p
|
12,082.00p
|
12,038.00p
|
12,042.00p
|
3
|
|
29/08/2024
|
11,956.00p
|
12,062.00p
|
11,950.00p
|
11,971.00p
|
146
|
|
28/08/2024
|
11,938.00p
|
12,024.00p
|
11,946.00p
|
12,018.00p
|
27
|
|
27/08/2024
|
11,938.00p
|
12,052.00p
|
11,916.00p
|
11,950.00p
|
20
|
|
26/08/2024
|
11,914.00p
|
11,862.00p
|
11,855.00p
|
11,855.00p
|
0
|
|
23/08/2024
|
11,914.00p
|
11,862.00p
|
11,855.00p
|
11,855.00p
|
0
|
|
22/08/2024
|
11,914.00p
|
11,862.00p
|
11,855.00p
|
11,855.00p
|
0
|
|
21/08/2024
|
11,914.00p
|
11,954.00p
|
11,828.00p
|
11,828.00p
|
1
|
|
20/08/2024
|
11,914.00p
|
11,996.00p
|
11,863.00p
|
11,863.00p
|
25
|
|
19/08/2024
|
11,914.00p
|
11,916.00p
|
11,828.00p
|
11,916.00p
|
26
|
|
16/08/2024
|
11,800.00p
|
11,902.00p
|
11,764.00p
|
11,826.00p
|
4
|
|
15/08/2024
|
11,800.00p
|
11,964.00p
|
11,798.00p
|
11,798.00p
|
15
|
|
14/08/2024
|
11,878.00p
|
11,912.00p
|
11,812.00p
|
11,878.00p
|
3
|
|
13/08/2024
|
11,742.00p
|
11,843.00p
|
11,814.00p
|
11,843.00p
|
1
|
|
12/08/2024
|
11,742.00p
|
11,752.00p
|
11,662.00p
|
11,734.00p
|
2
|
|
09/08/2024
|
11,676.00p
|
11,758.08p
|
11,650.00p
|
11,684.00p
|
14
|
|
08/08/2024
|
11,728.00p
|
11,772.00p
|
11,709.00p
|
11,709.00p
|
13
|
|
07/08/2024
|
11,696.00p
|
11,756.00p
|
11,618.00p
|
11,734.00p
|
19
|
|
06/08/2024
|
11,756.00p
|
11,586.00p
|
11,474.00p
|
11,555.00p
|
4
|
|
05/08/2024
|
11,756.00p
|
11,756.00p
|
11,408.00p
|
11,578.00p
|
111
|
|
02/08/2024
|
11,778.00p
|
11,926.00p
|
11,670.00p
|
11,877.00p
|
0
|
|
01/08/2024
|
11,778.00p
|
11,782.00p
|
11,668.00p
|
11,668.00p
|
1
|
|
31/07/2024
|
11,778.00p
|
11,816.00p
|
11,736.00p
|
11,736.00p
|
1
|
|
30/07/2024
|
11,712.00p
|
11,768.00p
|
11,678.00p
|
11,716.00p
|
6
|
|
29/07/2024
|
11,466.00p
|
11,816.00p
|
11,716.00p
|
11,716.00p
|
0
|
|
26/07/2024
|
11,466.00p
|
11,690.00p
|
11,610.00p
|
11,620.00p
|
0
|
|
25/07/2024
|
11,466.00p
|
11,620.00p
|
11,460.00p
|
11,620.00p
|
0
|
|
24/07/2024
|
11,466.00p
|
11,539.00p
|
11,413.00p
|
11,516.00p
|
0
|
|
23/07/2024
|
11,466.00p
|
11,528.00p
|
11,397.00p
|
11,457.00p
|
0
|
|
22/07/2024
|
11,466.00p
|
11,546.00p
|
11,380.00p
|
11,463.00p
|
2
|
|
19/07/2024
|
11,466.00p
|
11,448.00p
|
11,380.00p
|
11,380.00p
|
1
|
|
18/07/2024
|
11,466.00p
|
11,488.00p
|
11,078.00p
|
11,471.00p
|
35
|
|
17/07/2024
|
11,372.00p
|
11,392.00p
|
11,278.68p
|
11,387.00p
|
120
|
|
16/07/2024
|
11,360.00p
|
11,302.00p
|
11,254.00p
|
11,302.00p
|
1
|
|
15/07/2024
|
11,360.00p
|
11,524.00p
|
11,360.00p
|
11,371.00p
|
8
|
|
12/07/2024
|
11,586.00p
|
11,616.00p
|
11,560.00p
|
11,571.00p
|
358
|
|
11/07/2024
|
11,480.00p
|
12,000.00p
|
11,480.00p
|
11,610.00p
|
393
|
|
10/07/2024
|
11,438.00p
|
11,438.00p
|
11,416.00p
|
11,438.00p
|
2
|
|
09/07/2024
|
11,438.00p
|
11,440.00p
|
11,316.00p
|
11,316.00p
|
6
|
|
08/07/2024
|
11,386.00p
|
11,484.00p
|
11,374.00p
|
11,376.00p
|
2
|
|
05/07/2024
|
11,464.00p
|
11,464.00p
|
11,434.00p
|
11,464.00p
|
2
|
|
04/07/2024
|
11,358.00p
|
11,372.00p
|
11,294.00p
|
11,372.00p
|
2,383
|
|
03/07/2024
|
11,288.00p
|
11,330.00p
|
11,288.00p
|
11,324.00p
|
452
|
|
02/07/2024
|
11,264.00p
|
11,204.00p
|
11,168.00p
|
11,173.00p
|
0
|
|
01/07/2024
|
11,264.00p
|
11,344.00p
|
11,264.00p
|
11,268.00p
|
4
|
|
28/06/2024
|
11,104.00p
|
11,140.00p
|
11,099.00p
|
11,099.00p
|
6
|
|
27/06/2024
|
11,292.00p
|
11,185.42p
|
11,138.00p
|
11,138.00p
|
50
|
|
26/06/2024
|
11,292.00p
|
11,352.00p
|
11,210.00p
|
11,285.00p
|
9
|
|
25/06/2024
|
11,160.00p
|
11,398.00p
|
11,332.00p
|
11,332.00p
|
0
|
|
24/06/2024
|
11,160.00p
|
11,329.00p
|
11,296.00p
|
11,329.00p
|
0
|
|
21/06/2024
|
11,160.00p
|
11,342.00p
|
11,302.00p
|
11,311.00p
|
1
|
|
20/06/2024
|
11,160.00p
|
11,295.00p
|
11,203.42p
|
11,295.00p
|
25
|
|
19/06/2024
|
11,160.00p
|
11,128.00p
|
11,108.00p
|
11,120.00p
|
1
|
|
18/06/2024
|
11,160.00p
|
11,171.00p
|
11,036.40p
|
11,171.00p
|
108
|
|
17/06/2024
|
10,952.00p
|
10,986.00p
|
10,952.00p
|
10,986.00p
|
131
|
|
14/06/2024
|
11,018.00p
|
11,089.00p
|
11,012.00p
|
11,089.00p
|
62
|
|
13/06/2024
|
11,170.00p
|
11,176.00p
|
11,170.00p
|
11,176.00p
|
2
|
|
12/06/2024
|
11,116.00p
|
11,292.00p
|
11,226.00p
|
11,292.00p
|
3
|
|
11/06/2024
|
11,116.00p
|
11,296.00p
|
11,090.00p
|
11,177.00p
|
50
|
|
10/06/2024
|
11,244.00p
|
11,306.00p
|
11,232.00p
|
11,252.00p
|
769
|
|
07/06/2024
|
11,370.00p
|
11,566.00p
|
11,370.00p
|
11,400.00p
|
117
|
|
06/06/2024
|
11,550.00p
|
11,578.00p
|
11,534.00p
|
11,534.00p
|
1
|
|
05/06/2024
|
11,550.00p
|
11,650.00p
|
11,550.00p
|
11,572.00p
|
50
|
|
04/06/2024
|
11,594.00p
|
11,594.00p
|
11,492.00p
|
11,594.00p
|
28
|
|
03/06/2024
|
11,520.00p
|
11,524.00p
|
11,442.00p
|
11,518.00p
|
14
|
|
31/05/2024
|
11,368.00p
|
11,418.00p
|
11,270.40p
|
11,418.00p
|
162
|
|
30/05/2024
|
11,184.00p
|
11,248.00p
|
11,184.00p
|
11,248.00p
|
41
|
|
29/05/2024
|
11,136.00p
|
11,330.00p
|
11,124.00p
|
11,124.00p
|
47
|
|
28/05/2024
|
11,486.00p
|
11,502.00p
|
11,354.38p
|
11,400.00p
|
169
|
|
27/05/2024
|
11,290.00p
|
11,456.00p
|
11,168.00p
|
11,341.00p
|
1,552
|
|
24/05/2024
|
11,290.00p
|
11,456.00p
|
11,168.00p
|
11,341.00p
|
1,552
|
|
23/05/2024
|
11,710.00p
|
11,820.00p
|
11,459.00p
|
11,459.00p
|
1,404
|
|
22/05/2024
|
11,818.00p
|
11,822.00p
|
11,744.00p
|
11,810.00p
|
16
|
|
21/05/2024
|
11,864.00p
|
11,868.00p
|
11,816.00p
|
11,846.00p
|
1,422
|
|
20/05/2024
|
11,994.00p
|
11,994.00p
|
11,888.00p
|
11,888.00p
|
94
|
|
17/05/2024
|
11,946.00p
|
12,064.00p
|
11,934.16p
|
11,949.00p
|
107
|
|
16/05/2024
|
12,028.00p
|
12,084.00p
|
12,028.00p
|
12,039.00p
|
52
|
|
15/05/2024
|
11,838.00p
|
12,064.00p
|
11,838.00p
|
12,008.00p
|
246
|
|
14/05/2024
|
11,890.00p
|
11,910.00p
|
11,852.00p
|
11,852.00p
|
520
|
|
13/05/2024
|
11,898.00p
|
11,898.00p
|
11,676.00p
|
11,812.00p
|
159
|
|
10/05/2024
|
11,858.00p
|
11,886.00p
|
11,712.00p
|
11,877.00p
|
237
|